TriMas Corporation (TRS)

USD 34.18

(-0.64%)

Historical Prices

Date Open High Low Close Volume
01 Oct, 2008 6.5 6.5 5.99 6.25 20.57 Thousand
30 Sep, 2008 6.24 6.64 5.81 6.56 47.37 Thousand
29 Sep, 2008 6.7 6.7 6.1 6.1 88.22 Thousand
26 Sep, 2008 6.73 6.73 6.28 6.39 64.68 Thousand
25 Sep, 2008 6.83 6.99 6.75 6.8 50.83 Thousand
24 Sep, 2008 6.87 7.12 6.69 6.72 52.25 Thousand
23 Sep, 2008 7.12 7.25 6.85 6.86 85.58 Thousand
22 Sep, 2008 7.33 7.5 7.16 7.19 111.57 Thousand
19 Sep, 2008 7.38 7.38 7.13 7.27 219.41 Thousand
18 Sep, 2008 6.6 6.94 6.32 6.83 110.97 Thousand